CORREC Co., Ltd. (TYO:6578)
Japan · Delayed Price · Currency is JPY 482.00
+2.00 (0.42%)
Oct 28, 2026, 3:30 PM JST
CORREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 480.00 | 487.00 | 480.00 | 482.00 | 482.00 | 0.42% | 1,500 |
| Oct 27, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | - | 1,600 |
| Oct 26, 2026 | 482.00 | 482.00 | 473.00 | 480.00 | 480.00 | -0.41% | 1,400 |
| Oct 23, 2026 | 482.00 | 482.00 | 478.00 | 482.00 | 482.00 | -0.41% | 1,500 |
| Oct 22, 2026 | 487.00 | 489.00 | 480.00 | 484.00 | 484.00 | - | 2,400 |
| Oct 21, 2026 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | 0.21% | 1,200 |
| Oct 20, 2026 | 488.00 | 494.00 | 483.00 | 483.00 | 483.00 | -1.43% | 3,400 |
| Oct 19, 2026 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | 1.24% | 7,000 |
| Oct 16, 2026 | 481.00 | 489.00 | 481.00 | 484.00 | 484.00 | 0.62% | 1,900 |
| Oct 15, 2026 | 481.00 | 493.00 | 481.00 | 481.00 | 481.00 | -1.23% | 5,900 |
| Oct 14, 2026 | 486.00 | 489.00 | 486.00 | 487.00 | 487.00 | 0.21% | 1,900 |
| Oct 13, 2026 | 485.00 | 487.00 | 483.00 | 486.00 | 486.00 | 0.21% | 1,400 |
| Oct 9, 2026 | 485.00 | 485.00 | 484.00 | 485.00 | 485.00 | -0.21% | 700 |
| Oct 8, 2026 | 483.00 | 486.00 | 483.00 | 486.00 | 486.00 | 0.21% | 4,500 |
| Oct 7, 2026 | 482.00 | 485.00 | 478.00 | 485.00 | 485.00 | 0.21% | 1,700 |
| Oct 6, 2026 | 478.00 | 488.00 | 478.00 | 484.00 | 484.00 | 0.83% | 2,800 |
| Oct 5, 2026 | 480.00 | 480.00 | 477.00 | 480.00 | 480.00 | - | 1,300 |
| Oct 2, 2026 | 480.00 | 481.00 | 479.00 | 480.00 | 480.00 | - | 1,300 |
| Oct 1, 2026 | 481.00 | 481.00 | 480.00 | 480.00 | 480.00 | -1.03% | 1,300 |
| Sep 30, 2026 | 484.00 | 485.00 | 481.00 | 485.00 | 485.00 | 0.83% | 1,700 |
| Sep 29, 2026 | 480.00 | 481.00 | 473.00 | 481.00 | 481.00 | - | 4,800 |
| Sep 28, 2026 | 488.00 | 488.00 | 481.00 | 481.00 | 481.00 | 0.21% | 5,400 |
| Sep 25, 2026 | 478.00 | 487.00 | 471.00 | 480.00 | 480.00 | 0.21% | 4,800 |
| Sep 24, 2026 | 480.00 | 484.00 | 470.00 | 479.00 | 479.00 | 3.23% | 15,100 |
| Sep 18, 2026 | 459.00 | 464.00 | 459.00 | 464.00 | 464.00 | 1.09% | 1,800 |
| Sep 17, 2026 | 460.00 | 462.00 | 457.00 | 459.00 | 459.00 | - | 2,100 |
| Sep 16, 2026 | 455.00 | 459.00 | 455.00 | 459.00 | 459.00 | 0.22% | 1,400 |
| Sep 15, 2026 | 456.00 | 460.00 | 455.00 | 458.00 | 458.00 | 0.66% | 2,700 |
| Sep 14, 2026 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | -1.09% | 4,700 |
| Sep 11, 2026 | 466.00 | 468.00 | 459.00 | 460.00 | 460.00 | -1.29% | 2,100 |
| Sep 10, 2026 | 467.00 | 467.00 | 456.00 | 466.00 | 466.00 | -0.21% | 6,100 |
| Sep 9, 2026 | 470.00 | 470.00 | 467.00 | 467.00 | 467.00 | -0.64% | 2,700 |
| Sep 8, 2026 | 470.00 | 472.00 | 470.00 | 470.00 | 470.00 | - | 2,100 |
| Sep 7, 2026 | 482.00 | 482.00 | 470.00 | 470.00 | 470.00 | -2.49% | 9,400 |
| Sep 4, 2026 | 506.00 | 510.00 | 476.00 | 482.00 | 482.00 | 1.69% | 32,400 |
| Sep 3, 2026 | 471.00 | 475.00 | 471.00 | 474.00 | 474.00 | 0.64% | 4,100 |
| Sep 2, 2026 | 472.00 | 473.00 | 471.00 | 471.00 | 471.00 | -1.88% | 3,900 |
| Sep 1, 2026 | 481.00 | 482.00 | 470.00 | 480.00 | 480.00 | 1.48% | 16,400 |
| Aug 31, 2026 | 471.00 | 473.00 | 465.00 | 473.00 | 473.00 | 0.42% | 10,800 |
| Aug 28, 2026 | 474.00 | 489.00 | 469.00 | 471.00 | 471.00 | -7.65% | 34,000 |
| Aug 27, 2026 | 509.00 | 510.00 | 502.00 | 510.00 | 510.00 | - | 15,200 |
| Aug 26, 2026 | 505.00 | 510.00 | 504.00 | 510.00 | 510.00 | 1.19% | 6,700 |
| Aug 25, 2026 | 501.00 | 505.00 | 500.00 | 504.00 | 504.00 | 0.60% | 6,000 |
| Aug 24, 2026 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | - | 8,800 |
| Aug 21, 2026 | 500.00 | 501.00 | 499.00 | 501.00 | 501.00 | 0.20% | 5,300 |
| Aug 20, 2026 | 501.00 | 501.00 | 499.00 | 500.00 | 500.00 | -0.20% | 4,600 |
| Aug 19, 2026 | 500.00 | 501.00 | 496.00 | 501.00 | 501.00 | 0.20% | 6,000 |
| Aug 18, 2026 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | - | 4,800 |
| Aug 17, 2026 | 498.00 | 501.00 | 498.00 | 500.00 | 500.00 | 0.40% | 8,000 |
| Aug 14, 2026 | 494.00 | 498.00 | 493.00 | 498.00 | 498.00 | 0.81% | 4,800 |